KissMeData/037370/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191900	797035380	9850	9850	9850	9850	864
3	20240227	191800	797035380	9850	9850	9850	9850	0
4	20240227	191700	797035380	9850	9850	9850	9850	0
5	20240227	191600	797035380	9850	9850	9850	9850	0
6	20240227	191500	797035380	9850	9850	9850	9850	0
7	20240227	191400	797035380	9850	9850	9850	9850	0
8	20240227	191300	797035380	9850	9850	9850	9850	0
9	20240227	191200	797035380	9850	9850	9850	9850	0
10	20240227	191100	797035380	9850	9850	9850	9850	0
11	20240227	191000	797035380	9850	9850	9850	9850	0
12	20240227	190900	797035380	9850	9850	9850	9850	0
13	20240227	190800	797035380	9850	9850	9850	9850	0
14	20240227	190700	797035380	9850	9850	9850	9850	0
15	20240227	190600	797035380	9850	9850	9850	9850	0
16	20240227	190500	797035380	9850	9850	9850	9850	0
17	20240227	190400	797035380	9850	9850	9850	9850	0
18	20240227	190300	797035380	9850	9850	9850	9850	0
19	20240227	190200	797035380	9850	9850	9850	9850	0
20	20240227	190100	797035380	9850	9850	9850	9850	0
21	20240227	190000	797035380	9850	9850	9850	9850	0
22	20240227	185900	797035380	9850	9850	9850	9850	0
23	20240227	185800	797035380	9850	9850	9850	9850	0
24	20240227	185700	797035380	9850	9850	9850	9850	0
25	20240227	185600	797035380	9850	9850	9850	9850	0
26	20240227	185500	797035380	9850	9850	9850	9850	0
27	20240227	185400	797035380	9850	9850	9850	9850	0
28	20240227	185300	797035380	9850	9850	9850	9850	0
29	20240227	185200	797035380	9850	9850	9850	9850	0
30	20240227	185100	797035380	9850	9850	9850	9850	0
31	20240227	185000	797035380	9850	9850	9850	9850	0
32	20240227	184900	797035380	9850	9850	9850	9850	864
33	20240227	184800	797035380	9850	9850	9850	9850	0
34	20240227	184700	797035380	9850	9850	9850	9850	0
35	20240227	184600	797035380	9850	9850	9850	9850	0
36	20240227	184500	797035380	9850	9850	9850	9850	0
37	20240227	184400	797035380	9850	9850	9850	9850	0
38	20240227	184300	797035380	9850	9850	9850	9850	0
39	20240227	184200	797035380	9850	9850	9850	9850	0
40	20240227	184100	797035380	9850	9850	9850	9850	0
41	20240227	184000	797035380	9850	9850	9850	9850	0
42	20240227	183900	797035380	9850	9850	9850	9850	0
43	20240227	183800	797035380	9850	9850	9850	9850	0
44	20240227	183700	797035380	9850	9850	9850	9850	0
45	20240227	183600	797035380	9850	9850	9850	9850	0
46	20240227	183500	797035380	9850	9850	9850	9850	0
47	20240227	183400	797035380	9850	9850	9850	9850	0
48	20240227	183300	797035380	9850	9850	9850	9850	0
49	20240227	183200	797035380	9850	9850	9850	9850	0
50	20240227	183100	797035380	9850	9850	9850	9850	0
51	20240227	183000	797035380	9850	9850	9850	9850	0
52	20240227	182900	797035380	9850	9850	9850	9850	0
53	20240227	182800	797035380	9850	9850	9850	9850	0
54	20240227	182700	797035380	9850	9850	9850	9850	0
55	20240227	182600	797035380	9850	9850	9850	9850	0
56	20240227	182500	797035380	9850	9850	9850	9850	0
57	20240227	182400	797035380	9850	9850	9850	9850	0
58	20240227	182300	797035380	9850	9850	9850	9850	0
59	20240227	182200	797035380	9850	9850	9850	9850	0
60	20240227	182100	797035380	9850	9850	9850	9850	0
61	20240227	182000	797035380	9850	9850	9850	9850	0
62	20240227	181900	797035380	9850	9850	9850	9850	864
63	20240227	181800	797035380	9850	9850	9850	9850	0
64	20240227	181700	797035380	9850	9850	9850	9850	0
65	20240227	181600	797035380	9850	9850	9850	9850	0
66	20240227	181500	797035380	9850	9850	9850	9850	0
67	20240227	181400	797035380	9850	9850	9850	9850	0
68	20240227	181300	797035380	9850	9850	9850	9850	0
69	20240227	181200	797035380	9850	9850	9850	9850	0
70	20240227	181100	797035380	9850	9850	9850	9850	0
71	20240227	181000	797035380	9850	9850	9850	9850	0
72	20240227	180900	797035380	9850	9850	9850	9850	0
73	20240227	180800	797035380	9850	9850	9850	9850	0
74	20240227	180700	797035380	9850	9850	9850	9850	0
75	20240227	180600	797035380	9850	9850	9850	9850	0
76	20240227	180500	797035380	9850	9850	9850	9850	0
77	20240227	180400	797035380	9850	9850	9850	9850	0
78	20240227	180300	797035380	9850	9850	9850	9850	0
79	20240227	180200	797035380	9850	9850	9850	9850	0
80	20240227	180100	797035380	9850	9850	9850	9850	0
81	20240227	180000	797035380	9850	9850	9850	9850	0
82	20240227	175900	797035380	9850	9850	9850	9850	0
83	20240227	175800	797035380	9850	9850	9850	9850	0
84	20240227	175700	797035380	9850	9850	9850	9850	0
85	20240227	175600	797035380	9850	9850	9850	9850	0
86	20240227	175500	797035380	9850	9850	9850	9850	0
87	20240227	175400	797035380	9850	9850	9850	9850	0
88	20240227	175300	797035380	9850	9850	9850	9850	0
89	20240227	175200	797035380	9850	9850	9850	9850	0
90	20240227	175100	797035380	9850	9850	9850	9850	0
91	20240227	175000	797035380	9850	9850	9850	9850	0
92	20240227	174900	797035380	9850	9850	9850	9850	864
93	20240227	174800	797035380	9850	9850	9850	9850	0
94	20240227	174700	797035380	9850	9850	9850	9850	0
95	20240227	174600	797035380	9850	9850	9850	9850	0
96	20240227	174500	797035380	9850	9850	9850	9850	0
97	20240227	174400	797035380	9850	9850	9850	9850	0
98	20240227	174300	797035380	9850	9850	9850	9850	0
99	20240227	174200	797035380	9850	9850	9850	9850	0
100	20240227	174100	797035380	9850	9850	9850	9850	0
101	20240227	174000	797035380	9850	9850	9850	9850	0
102	20240227	173900	797035380	9850	9850	9850	9850	0
103	20240227	173800	797035380	9850	9850	9850	9850	0
104	20240227	173700	797035380	9850	9850	9850	9850	0
105	20240227	173600	797035380	9850	9850	9850	9850	0
106	20240227	173500	797035380	9850	9850	9850	9850	0
107	20240227	173400	797035380	9850	9850	9850	9850	0
108	20240227	173300	797035380	9850	9850	9850	9850	0
109	20240227	173200	797035380	9850	9850	9850	9850	0
110	20240227	173100	797035380	9850	9850	9850	9850	0
111	20240227	173000	797035380	9850	9850	9850	9850	0
112	20240227	172900	797035380	9850	9850	9850	9850	0
113	20240227	172800	797035380	9850	9850	9850	9850	0
114	20240227	172700	797035380	9850	9850	9850	9850	0
115	20240227	172600	797035380	9850	9850	9850	9850	0
116	20240227	172500	797035380	9850	9850	9850	9850	0
117	20240227	172400	797035380	9850	9850	9850	9850	0
118	20240227	172300	797035380	9850	9850	9850	9850	0
119	20240227	172200	797035380	9850	9850	9850	9850	0
120	20240227	172100	797035380	9850	9850	9850	9850	0
121	20240227	172000	797035380	9850	9850	9850	9850	0
122	20240227	171900	797035380	9850	9850	9850	9850	864
123	20240227	171800	797035380	9850	9850	9850	9850	0
124	20240227	171700	797035380	9850	9850	9850	9850	0
125	20240227	171600	797035380	9850	9850	9850	9850	0
126	20240227	171500	797035380	9850	9850	9850	9850	0
127	20240227	171400	797035380	9850	9850	9850	9850	0
128	20240227	171300	797035380	9850	9850	9850	9850	0
129	20240227	171200	797035380	9850	9850	9850	9850	0
130	20240227	171100	797035380	9850	9850	9850	9850	0
131	20240227	171000	797035380	9850	9850	9850	9850	0
132	20240227	170900	797035380	9850	9850	9850	9850	0
133	20240227	170800	797035380	9850	9850	9850	9850	0
134	20240227	170700	797035380	9850	9850	9850	9850	0
135	20240227	170600	797035380	9850	9850	9850	9850	0
136	20240227	170500	797035380	9850	9850	9850	9850	0
137	20240227	170400	797035380	9850	9850	9850	9850	0
138	20240227	170300	797035380	9850	9850	9850	9850	0
139	20240227	170200	797035380	9850	9850	9850	9850	0
140	20240227	170100	797035380	9850	9850	9850	9850	0
141	20240227	170000	797035380	9850	9850	9850	9850	0
142	20240227	165900	797035380	9850	9850	9850	9850	0
143	20240227	165800	797035380	9850	9850	9850	9850	0
144	20240227	165700	797035380	9850	9850	9850	9850	0
145	20240227	165600	797035380	9850	9850	9850	9850	0
146	20240227	165500	797035380	9850	9850	9850	9850	0
147	20240227	165400	797035380	9850	9850	9850	9850	0
148	20240227	165300	797035380	9850	9850	9850	9850	0
149	20240227	165200	797035380	9850	9850	9850	9850	0
150	20240227	165100	797035380	9850	9850	9850	9850	0
151	20240227	165000	797035380	9850	9850	9850	9850	0
152	20240227	164900	797035380	9850	9850	9850	9850	864
153	20240227	164800	797035380	9850	9850	9850	9850	0
154	20240227	164700	797035380	9850	9850	9850	9850	0
155	20240227	164600	797035380	9850	9850	9850	9850	0
156	20240227	164500	797035380	9850	9850	9850	9850	0
157	20240227	164400	797035380	9850	9850	9850	9850	0
158	20240227	164300	797035380	9850	9850	9850	9850	0
159	20240227	164200	797035380	9850	9850	9850	9850	0
160	20240227	164100	797035380	9850	9850	9850	9850	0
161	20240227	164000	797035380	9850	9850	9850	9850	0
162	20240227	163900	797035380	9850	9850	9850	9850	0
163	20240227	163800	797035380	9850	9850	9850	9850	0
164	20240227	163700	797035380	9850	9850	9850	9850	0
165	20240227	163600	797035380	9850	9850	9850	9850	0
166	20240227	163500	797035380	9850	9850	9850	9850	0
167	20240227	163400	797035380	9850	9850	9850	9850	0
168	20240227	163300	797035380	9850	9850	9850	9850	0
169	20240227	163200	797035380	9850	9850	9850	9850	0
170	20240227	163100	797035380	9850	9850	9850	9850	0
171	20240227	163000	797035380	9850	9850	9850	9850	0
172	20240227	162900	797035380	9850	9850	9850	9850	0
173	20240227	162800	797035380	9850	9850	9850	9850	0
174	20240227	162700	797035380	9850	9850	9850	9850	0
175	20240227	162600	797035380	9850	9850	9850	9850	0
176	20240227	162500	797035380	9850	9850	9850	9850	0
177	20240227	162400	797035380	9850	9850	9850	9850	0
178	20240227	162300	797035380	9850	9850	9850	9850	0
179	20240227	162200	797035380	9850	9850	9850	9850	0
180	20240227	162100	797035380	9850	9850	9850	9850	0
181	20240227	162000	797035380	9850	9850	9850	9850	0
182	20240227	161900	797035380	9850	9850	9850	9850	864
183	20240227	161800	797035380	9850	9850	9850	9850	0
184	20240227	161700	797035380	9850	9850	9850	9850	0
185	20240227	161600	797035380	9850	9850	9850	9850	0
186	20240227	161500	797035380	9850	9850	9850	9850	0
187	20240227	161400	797035380	9850	9850	9850	9850	0
188	20240227	161300	797035380	9850	9850	9850	9850	0
189	20240227	161200	797035380	9850	9850	9850	9850	0
190	20240227	161100	797035380	9850	9850	9850	9850	0
191	20240227	161000	797035380	9850	9850	9850	9850	0
192	20240227	160900	797035380	9850	9850	9850	9850	0
193	20240227	160800	797035380	9850	9850	9850	9850	0
194	20240227	160700	797035380	9850	9850	9850	9850	0
195	20240227	160600	797035380	9850	9850	9850	9850	0
196	20240227	160500	797035380	9850	9850	9850	9850	0
197	20240227	160400	797035380	9850	9850	9850	9850	0
198	20240227	160300	797035380	9850	9850	9850	9850	0
199	20240227	160200	797035380	9850	9850	9850	9850	0
200	20240227	160100	797035380	9850	9850	9850	9850	0
201	20240227	160000	797035380	9850	9850	9850	9850	0
202	20240227	155900	797035380	9850	9850	9850	9850	0
203	20240227	155800	797035380	9850	9850	9850	9850	0
204	20240227	155700	797035380	9850	9850	9850	9850	0
205	20240227	155600	797035380	9850	9850	9850	9850	0
206	20240227	155500	797035380	9850	9850	9850	9850	0
207	20240227	155400	797035380	9850	9850	9850	9850	0
208	20240227	155300	797035380	9850	9850	9850	9850	0
209	20240227	155200	797035380	9850	9850	9850	9850	0
210	20240227	155100	797035380	9850	9850	9850	9850	0
211	20240227	155000	797035380	9850	9850	9850	9850	0
212	20240227	154900	797035380	9850	9850	9850	9850	864
213	20240227	154800	797035380	9850	9850	9850	9850	0
214	20240227	154700	797035380	9850	9850	9850	9850	0
215	20240227	154600	797035380	9850	9850	9850	9850	0
216	20240227	154500	797035380	9850	9850	9850	9850	0
217	20240227	154400	797035380	9850	9850	9850	9850	0
218	20240227	154300	797035380	9850	9850	9850	9850	0
219	20240227	154200	797035380	9850	9850	9850	9850	0
220	20240227	154100	797035380	9850	9850	9850	9850	0
221	20240227	154000	797035380	9850	9850	9850	9850	0
222	20240227	153900	797035380	9850	9850	9850	9850	0
223	20240227	153800	797035380	9850	9850	9850	9850	0
224	20240227	153700	797035380	9850	9850	9850	9850	0
225	20240227	153600	797035380	9850	9850	9850	9850	0
226	20240227	153500	797035380	9850	9850	9850	9850	0
227	20240227	153400	797035380	9850	9850	9850	9850	0
228	20240227	153300	797035380	9850	9850	9850	9850	0
229	20240227	153200	797035380	9850	9850	9850	9850	0
230	20240227	153100	797035380	9850	9850	9850	9850	0
231	20240227	153000	797035380	9850	9850	9850	9850	864
232	20240227	152900	788524980	9850	9850	9850	9850	0
233	20240227	152800	788524980	9850	9850	9850	9850	0
234	20240227	152700	788524980	9850	9850	9850	9850	0
235	20240227	152600	788524980	9850	9850	9850	9850	0
236	20240227	152500	788524980	9850	9850	9850	9850	0
237	20240227	152400	788524980	9850	9850	9850	9850	0
238	20240227	152300	788524980	9850	9850	9850	9850	0
239	20240227	152200	788524980	9850	9850	9850	9850	0
240	20240227	152100	788524980	9850	9850	9850	9850	0
241	20240227	152000	788524980	9850	9850	9850	9850	0
242	20240227	151900	788524980	9850	9850	9850	9850	217
243	20240227	151800	786387530	9840	9840	9840	9840	210
244	20240227	151700	784321130	9830	9830	9830	9830	0
245	20240227	151600	784321130	9830	9830	9830	9830	0
246	20240227	151500	784321130	9830	9850	9850	9830	207
247	20240227	151400	782282200	9840	9820	9840	9820	17
248	20240227	151300	782115040	9820	9840	9840	9820	799
249	20240227	151200	774267720	9820	9820	9820	9820	6
250	20240227	151100	774208800	9830	9830	9830	9830	230
251	20240227	151000	771947900	9820	9830	9830	9820	14
252	20240227	150900	771810410	9830	9830	9830	9830	4
253	20240227	150800	771771090	9820	9820	9820	9820	65
254	20240227	150700	771132790	9830	9830	9830	9830	1
255	20240227	150600	771122960	9820	9820	9820	9820	200
256	20240227	150500	769158960	9820	9820	9820	9820	39
257	20240227	150400	768775980	9820	9820	9820	9820	1
258	20240227	150300	768766160	9820	9830	9830	9820	360
259	20240227	150200	765228960	9830	9830	9830	9830	160
260	20240227	150100	763656160	9830	9830	9830	9830	0
261	20240227	150000	763656160	9830	9830	9830	9830	15
262	20240227	145900	763508710	9780	9840	9840	9780	346
263	20240227	145800	760122850	9840	9830	9840	9830	614
264	20240227	145700	754086190	9830	9800	9830	9800	563
265	20240227	145600	748559670	9800	9790	9800	9780	301
266	20240227	145500	745615490	9800	9810	9810	9790	1127
267	20240227	145400	734577720	9800	9820	9820	9800	900
268	20240227	145300	725752010	9810	9810	9810	9810	0
269	20240227	145200	725752010	9810	9810	9810	9810	0
270	20240227	145100	725752010	9810	9810	9810	9810	333
271	20240227	145000	722485280	9810	9820	9820	9810	269
272	20240227	144900	719846350	9840	9850	9850	9800	162
273	20240227	144800	718258430	9860	9860	9860	9860	11
274	20240227	144700	718149970	9850	9850	9850	9850	1
275	20240227	144600	718140120	9870	9870	9870	9870	0
276	20240227	144500	718140120	9870	9870	9870	9870	0
277	20240227	144400	718140120	9870	9870	9870	9870	0
278	20240227	144300	718140120	9870	9870	9870	9870	1
279	20240227	144200	718130250	9830	9870	9870	9800	439
280	20240227	144100	713821990	9820	9850	9850	9820	525
281	20240227	144000	708660710	9850	9870	9870	9850	62
282	20240227	143900	708049770	9850	9850	9850	9850	0
283	20240227	143800	708049770	9850	9850	9850	9850	0
284	20240227	143700	708049770	9850	9850	9850	9850	300
285	20240227	143600	705094770	9860	9860	9860	9860	1004
286	20240227	143500	695195330	9830	9830	9830	9830	52
287	20240227	143400	694684170	9830	9830	9830	9830	117
288	20240227	143300	693534060	9840	9850	9850	9840	695
289	20240227	143200	686694460	9850	9850	9850	9850	0
290	20240227	143100	686694460	9850	9850	9850	9850	1001
291	20240227	143000	676834610	9850	9860	9860	9850	65
292	20240227	142900	676194220	9870	9870	9870	9870	4
293	20240227	142800	676154740	9890	9890	9890	9890	300
294	20240227	142700	673187740	9860	9860	9860	9860	51
295	20240227	142600	672684880	9850	9890	9890	9850	155
296	20240227	142500	671157840	9890	9890	9890	9890	1
297	20240227	142400	671147950	9890	9890	9890	9890	5
298	20240227	142300	671098500	9900	9900	9900	9900	1
299	20240227	142200	671088600	9900	9860	9900	9850	6003
300	20240227	142100	611937580	9860	9860	9860	9860	0
301	20240227	142000	611937580	9860	9860	9860	9860	20
302	20240227	141900	611740380	9860	9860	9860	9860	0
303	20240227	141800	611740380	9860	9860	9860	9850	104
304	20240227	141700	610715930	9880	9860	9880	9860	2799
305	20240227	141600	583089270	9860	9880	9880	9860	2142
306	20240227	141500	561930250	9880	9880	9880	9880	228
307	20240227	141400	559677610	9890	9890	9890	9890	246
308	20240227	141300	557244670	9890	9930	9930	9890	172
309	20240227	141200	555542970	9930	9930	9930	9930	0
310	20240227	141100	555542970	9930	9930	9930	9930	0
311	20240227	141000	555542970	9930	9890	9930	9890	82
312	20240227	140900	554728790	9930	9930	9930	9930	2
313	20240227	140800	554708930	9930	9930	9930	9930	0
314	20240227	140700	554708930	9930	9930	9930	9930	0
315	20240227	140600	554708930	9930	9930	9930	9930	1
316	20240227	140500	554699000	9930	9890	9930	9880	736
317	20240227	140400	547422260	9890	9890	9890	9890	0
318	20240227	140300	547422260	9890	9890	9890	9890	2
319	20240227	140200	547402480	9880	9890	9890	9880	1909
320	20240227	140100	528541440	9900	9900	9900	9900	110
321	20240227	140000	527452440	9900	9900	9900	9900	0
322	20240227	135900	527452440	9900	9900	9900	9900	110
323	20240227	135800	526363440	9880	9890	9900	9880	16
324	20240227	135700	526205160	9900	9900	9900	9900	10
325	20240227	135600	526106160	9850	9930	9930	9850	9455
326	20240227	135500	432451590	9940	9940	9940	9940	174
327	20240227	135400	430722030	9940	9940	9940	9940	16
328	20240227	135300	430562990	9940	9940	9940	9940	8
329	20240227	135200	430483470	9940	9940	9940	9940	117
330	20240227	135100	429320490	9940	9930	9970	9930	102
331	20240227	135000	428306780	9940	9940	9940	9940	64
332	20240227	134900	427670620	9950	9950	9950	9950	100
333	20240227	134800	426675620	9940	9940	9940	9940	0
334	20240227	134700	426675620	9940	9940	9940	9940	0
335	20240227	134600	426675620	9940	9940	9940	9940	100
336	20240227	134500	425681620	9940	9940	9940	9940	200
337	20240227	134400	423693620	9960	9960	9960	9960	5
338	20240227	134300	423643820	9970	9970	9970	9970	130
339	20240227	134200	422347720	9940	9960	9960	9940	3507
340	20240227	134100	387460650	9970	9970	9970	9970	16
341	20240227	134000	387301130	9980	9980	9980	9980	1
342	20240227	133900	387291150	9980	9980	9980	9980	1
343	20240227	133800	387281170	9980	9980	9980	9980	50
344	20240227	133700	386782170	9980	9980	9980	9980	0
345	20240227	133600	386782170	9980	9980	9980	9980	0
346	20240227	133500	386782170	9980	9980	9980	9980	58
347	20240227	133400	386203330	9980	9980	9980	9980	0
348	20240227	133300	386203330	9980	9980	9980	9980	160
349	20240227	133200	384606530	9960	9960	9960	9960	5
350	20240227	133100	384556730	9960	9960	9960	9960	0
351	20240227	133000	384556730	9960	9960	9960	9960	0
352	20240227	132900	384556730	9960	9980	9980	9960	813
353	20240227	132800	376459210	9980	9980	9980	9980	1
354	20240227	132700	376449230	9960	9960	9960	9960	0
355	20240227	132600	376449230	9960	9960	9960	9960	0
356	20240227	132500	376449230	9960	9960	9960	9960	0
357	20240227	132400	376449230	9960	9960	9960	9960	0
358	20240227	132300	376449230	9960	9960	9960	9960	0
359	20240227	132200	376449230	9960	9970	9970	9960	367
360	20240227	132100	372793300	9980	9980	9980	9980	0
361	20240227	132000	372793300	9980	9980	9980	9980	1
362	20240227	131900	372783320	9980	9970	9980	9970	11
363	20240227	131800	372673640	9970	9970	9970	9970	0
364	20240227	131700	372673640	9970	9980	9980	9970	15
365	20240227	131600	372524040	9980	9980	9980	9980	3
366	20240227	131500	372494100	9980	9980	9980	9980	0
367	20240227	131400	372494100	9980	9980	9980	9980	0
368	20240227	131300	372494100	9980	9980	9980	9980	0
369	20240227	131200	372494100	9980	9980	9980	9980	0
370	20240227	131100	372494100	9980	9980	9980	9980	0
371	20240227	131000	372494100	9980	9980	9980	9980	0
372	20240227	130900	372494100	9980	9980	9980	9980	111
373	20240227	130800	371386320	9980	9980	9980	9980	48
374	20240227	130700	370907280	9990	9990	9990	9990	0
375	20240227	130600	370907280	9990	9990	9990	9990	0
376	20240227	130500	370907280	9990	9980	9990	9980	61
377	20240227	130400	370298000	9980	9980	9980	9980	0
378	20240227	130300	370298000	9980	9980	9980	9980	0
379	20240227	130200	370298000	9980	9980	9980	9980	0
380	20240227	130100	370298000	9980	9980	9980	9980	1
381	20240227	130000	370288020	9980	9980	9980	9980	0
382	20240227	125900	370288020	9980	9960	9980	9960	212
383	20240227	125800	368175880	9970	9980	9980	9970	51
384	20240227	125700	367667400	9990	9990	9990	9990	2
385	20240227	125600	367647420	9990	9990	9990	9990	0
386	20240227	125500	367647420	9990	9990	9990	9990	1
387	20240227	125400	367637430	9970	9970	9990	9970	13
388	20240227	125300	367507620	9970	9990	9990	9970	81
389	20240227	125200	366699050	9990	9990	9990	9990	0
390	20240227	125100	366699050	9990	9990	9990	9990	30
391	20240227	125000	366399350	9990	9990	9990	9990	0
392	20240227	124900	366399350	9990	9990	9990	9990	0
393	20240227	124800	366399350	9990	9990	9990	9990	1
394	20240227	124700	366389360	9960	9960	9960	9960	0
395	20240227	124600	366389360	9960	9960	9960	9960	0
396	20240227	124500	366389360	9960	9960	9960	9960	0
397	20240227	124400	366389360	9960	9960	9960	9960	0
398	20240227	124300	366389360	9960	9960	9960	9960	0
399	20240227	124200	366389360	9960	9960	9960	9960	0
400	20240227	124100	366389360	9960	9960	9960	9960	16
401	20240227	124000	366230000	9960	9960	9960	9960	0
402	20240227	123900	366230000	9960	9960	9960	9960	2
403	20240227	123800	366210080	9970	9960	9970	9960	11
404	20240227	123700	366100470	9990	9990	9990	9990	0
405	20240227	123600	366100470	9990	9990	9990	9990	2
406	20240227	123500	366080490	9990	9990	9990	9990	0
407	20240227	123400	366080490	9990	9990	9990	9990	0
408	20240227	123300	366080490	9990	9990	9990	9990	1
409	20240227	123200	366070500	9990	9990	9990	9990	0
410	20240227	123100	366070500	9990	9990	9990	9990	0
411	20240227	123000	366070500	9990	9990	9990	9990	0
412	20240227	122900	366070500	9990	9990	9990	9990	90
413	20240227	122800	365171400	9990	9990	9990	9990	0
414	20240227	122700	365171400	9990	9990	9990	9990	1
415	20240227	122600	365161410	9990	9990	9990	9990	0
416	20240227	122500	365161410	9990	9990	9990	9990	0
417	20240227	122400	365161410	9990	9990	9990	9990	0
418	20240227	122300	365161410	9990	9990	9990	9990	1
419	20240227	122200	365151420	9990	9990	9990	9990	209
420	20240227	122100	363063510	9990	9990	9990	9990	3
421	20240227	122000	363033540	9990	9990	9990	9990	0
422	20240227	121900	363033540	9990	9990	9990	9990	0
423	20240227	121800	363033540	9990	9990	9990	9990	0
424	20240227	121700	363033540	9990	9990	9990	9990	86
425	20240227	121600	362174400	9990	9940	9990	9940	17
426	20240227	121500	362005370	9940	9950	9950	9940	287
427	20240227	121400	359152290	9950	9990	9990	9950	58
428	20240227	121300	358575150	9950	9950	9950	9950	400
429	20240227	121200	354595150	9950	9950	9950	9950	429
430	20240227	121100	350326600	9980	9980	9980	9980	0
431	20240227	121000	350326600	9980	9980	9980	9980	100
432	20240227	120900	349328600	9990	9990	9990	9950	102
433	20240227	120800	348313620	9990	9950	9990	9950	287
434	20240227	120700	345456770	9950	9950	9950	9950	0
435	20240227	120600	345456770	9950	9970	9970	9950	6000
436	20240227	120500	285746520	9970	9970	9970	9970	0
437	20240227	120400	285746520	9970	9970	9970	9970	0
438	20240227	120300	285746520	9970	9970	9970	9970	0
439	20240227	120200	285746520	9970	9970	9970	9970	423
440	20240227	120100	281529210	9970	9970	9970	9970	4
441	20240227	120000	281489330	9960	9960	9960	9960	5
442	20240227	115900	281439530	9970	9970	9970	9970	22
443	20240227	115800	281220190	9970	9980	9980	9970	270
444	20240227	115700	278527550	9980	9980	9980	9980	2
445	20240227	115600	278507590	9980	9980	9980	9980	0
446	20240227	115500	278507590	9980	9980	9980	9980	0
447	20240227	115400	278507590	9980	9980	9980	9980	0
448	20240227	115300	278507590	9980	9980	9980	9980	0
449	20240227	115200	278507590	9980	9980	9980	9980	52
450	20240227	115100	277988630	10010	10010	10010	10010	30
451	20240227	115000	277688330	9980	9980	9980	9980	30
452	20240227	114900	277388930	10010	10010	10010	10010	0
453	20240227	114800	277388930	10010	10010	10010	10010	0
454	20240227	114700	277388930	10010	10010	10010	10010	87
455	20240227	114600	276518060	10010	10010	10010	10010	0
456	20240227	114500	276518060	10010	10010	10010	10010	1
457	20240227	114400	276508050	10010	10010	10010	10010	10
458	20240227	114300	276407950	10010	10010	10010	10010	1
459	20240227	114200	276397940	9960	9960	9960	9960	0
460	20240227	114100	276397940	9960	9960	9960	9960	0
461	20240227	114000	276397940	9960	9970	9970	9960	200
462	20240227	113900	274405820	9960	9970	9970	9960	1152
463	20240227	113800	262925350	10010	10010	10010	10010	50
464	20240227	113700	262424850	10010	10010	10010	10010	0
465	20240227	113600	262424850	10010	10010	10010	10010	4
466	20240227	113500	262384810	9970	9970	9970	9970	0
467	20240227	113400	262384810	9970	9970	9970	9970	23
468	20240227	113300	262155500	9970	9970	9970	9970	0
469	20240227	113200	262155500	9970	9970	9970	9970	0
470	20240227	113100	262155500	9970	9970	9970	9970	0
471	20240227	113000	262155500	9970	9970	9970	9970	0
472	20240227	112900	262155500	9970	9970	9970	9970	0
473	20240227	112800	262155500	9970	9960	9970	9960	442
474	20240227	112700	257748790	9970	9970	9970	9970	75
475	20240227	112600	257001040	9970	9970	9970	9970	17
476	20240227	112500	256831550	9960	9960	9960	9960	36
477	20240227	112400	256472990	9960	9970	9970	9960	434
478	20240227	112300	252146160	9970	9970	9970	9970	17
479	20240227	112200	251976670	9980	9980	9980	9980	362
480	20240227	112100	248363910	9990	9990	9990	9990	125
481	20240227	112000	247115160	10000	10000	10000	10000	0
482	20240227	111900	247115160	10000	9990	10000	9990	2
483	20240227	111800	247095170	9990	9990	9990	9990	0
484	20240227	111700	247095170	9990	9990	9990	9990	20
485	20240227	111600	246895370	9990	9990	9990	9990	147
486	20240227	111500	245426840	10000	10000	10000	10000	0
487	20240227	111400	245426840	10000	10000	10000	10000	0
488	20240227	111300	245426840	10000	10000	10000	10000	20
489	20240227	111200	245226840	10000	10000	10000	10000	1
490	20240227	111100	245216840	10000	10000	10000	10000	0
491	20240227	111000	245216840	10000	10000	10000	10000	0
492	20240227	110900	245216840	10000	10000	10000	10000	0
493	20240227	110800	245216840	10000	10000	10000	10000	10
494	20240227	110700	245116840	10000	10000	10000	10000	0
495	20240227	110600	245116840	10000	10000	10000	10000	0
496	20240227	110500	245116840	10000	10000	10000	10000	49
497	20240227	110400	244626840	9980	9980	9990	9980	650
498	20240227	110300	238139820	9980	9980	9980	9980	20
499	20240227	110200	237940220	9970	9970	9970	9970	0
500	20240227	110100	237940220	9970	9970	9970	9970	0
501	20240227	110000	237940220	9970	9970	9970	9970	0
502	20240227	105900	237940220	9970	9980	9980	9970	544
503	20240227	105800	232513930	9980	9980	9980	9980	0
504	20240227	105700	232513930	9980	10000	10000	9980	250
505	20240227	105600	230016620	10000	10000	10000	10000	0
506	20240227	105500	230016620	10000	10030	10030	10000	2033
507	20240227	105400	209657460	10040	10040	10040	10040	10
508	20240227	105300	209557060	10040	10040	10040	10040	105
509	20240227	105200	208502860	10050	10050	10070	10050	253
510	20240227	105100	205955210	10060	10060	10060	10060	3
511	20240227	105000	205925030	10070	10070	10070	10070	2
512	20240227	104900	205904890	10070	10070	10070	10070	111
513	20240227	104800	204787120	10070	10080	10080	10070	2
514	20240227	104700	204766970	10090	10090	10090	10090	1
515	20240227	104600	204756880	10100	10100	10100	10100	1
516	20240227	104500	204746780	10020	10020	10020	10020	0
517	20240227	104400	204746780	10020	10020	10020	10020	0
518	20240227	104300	204746780	10020	10020	10020	10020	20
519	20240227	104200	204546380	10020	10020	10020	10020	0
520	20240227	104100	204546380	10020	10020	10020	10020	0
521	20240227	104000	204546380	10020	10020	10020	10020	1
522	20240227	103900	204536360	10020	10020	10020	10020	0
523	20240227	103800	204536360	10020	10020	10020	10020	0
524	20240227	103700	204536360	10020	10020	10020	10020	0
525	20240227	103600	204536360	10020	10020	10020	10020	5
526	20240227	103500	204486260	10010	10010	10010	10010	0
527	20240227	103400	204486260	10010	10010	10010	10010	0
528	20240227	103300	204486260	10010	10090	10090	10010	1390
529	20240227	103200	190543040	10170	10170	10170	10170	0
530	20240227	103100	190543040	10170	10170	10170	10170	0
531	20240227	103000	190543040	10170	10160	10170	10160	10
532	20240227	102900	190441360	10170	10170	10170	10170	0
533	20240227	102800	190441360	10170	10170	10170	10170	20
534	20240227	102700	190237960	10170	10170	10170	10170	20
535	20240227	102600	190034560	10170	10160	10170	10150	532
536	20240227	102500	184628870	10160	10140	10160	10140	41
537	20240227	102400	184212830	10160	10170	10170	10160	593
538	20240227	102300	178182080	10180	10180	10180	10180	1
539	20240227	102200	178171900	10160	10130	10170	10130	109
540	20240227	102100	177063600	10140	10130	10140	10130	16
541	20240227	102000	176901370	10120	10110	10120	10110	35
542	20240227	101900	176547220	10070	10070	10070	10070	0
543	20240227	101800	176547220	10070	10070	10070	10070	0
544	20240227	101700	176547220	10070	10070	10070	10070	12
545	20240227	101600	176426380	10070	10070	10070	10070	3
546	20240227	101500	176396170	10070	10070	10070	10070	60
547	20240227	101400	175791970	10070	10080	10080	10070	20
548	20240227	101300	175590550	10070	10080	10080	10070	47
549	20240227	101200	175117030	10070	10070	10070	10070	21
550	20240227	101100	174905560	10000	10070	10070	10000	631
551	20240227	101000	168572120	10070	10070	10070	10070	400
552	20240227	100900	164544120	10070	10070	10070	10070	0
553	20240227	100800	164544120	10070	10070	10070	10070	346
554	20240227	100700	161059900	10070	10070	10070	10070	0
555	20240227	100600	161059900	10070	10070	10070	10070	0
556	20240227	100500	161059900	10070	10070	10070	10070	0
557	20240227	100400	161059900	10070	10070	10070	10070	0
558	20240227	100300	161059900	10070	10070	10070	10070	216
559	20240227	100200	158884780	10090	10090	10090	10090	1
560	20240227	100100	158874690	10090	10100	10100	10090	12
561	20240227	100000	158753590	10110	10110	10110	10110	2
562	20240227	095900	158733370	10140	10140	10140	10140	0
563	20240227	095800	158733370	10140	10120	10140	10120	498
564	20240227	095700	153685050	10100	10100	10100	10100	0
565	20240227	095600	153685050	10100	10100	10100	10100	6
566	20240227	095500	153624450	10100	10100	10100	10100	124
567	20240227	095400	152372050	10100	10100	10100	10100	51
568	20240227	095300	151856950	10090	10090	10090	10090	631
569	20240227	095200	145490160	10090	10090	10090	10090	3
570	20240227	095100	145459890	10100	10100	10100	10100	0
571	20240227	095000	145459890	10100	10100	10100	10100	1
572	20240227	094900	145449790	10100	10100	10100	10100	0
573	20240227	094800	145449790	10100	10100	10100	10100	0
574	20240227	094700	145449790	10100	10090	10100	10090	12
575	20240227	094600	145328690	10100	10100	10100	10100	0
576	20240227	094500	145328690	10100	10100	10100	10100	0
577	20240227	094400	145328690	10100	10100	10100	10100	200
578	20240227	094300	143308690	10060	10060	10060	10060	500
579	20240227	094200	138278690	10050	10020	10050	10020	261
580	20240227	094100	135656110	10010	10000	10010	10000	95
581	20240227	094000	134705320	9990	9980	9990	9980	131
582	20240227	093900	133396700	9960	9960	9960	9960	3
583	20240227	093800	133366820	9950	9960	9980	9950	1349
584	20240227	093700	119939350	9970	9970	9970	9970	10
585	20240227	093600	119839650	9960	9980	9980	9960	2441
586	20240227	093500	95499360	10000	10000	10000	10000	0
587	20240227	093400	95499360	10000	9980	10000	9980	3
588	20240227	093300	95469390	9970	9970	9970	9970	12
589	20240227	093200	95349750	9970	9970	9970	9970	21
590	20240227	093100	95140380	10000	10000	10000	10000	26
591	20240227	093000	94880380	10010	10010	10010	10010	1
592	20240227	092900	94870370	10000	10000	10000	9970	19
593	20240227	092800	94680400	10000	10000	10000	10000	1
594	20240227	092700	94670400	9960	9990	9990	9960	355
595	20240227	092600	91126490	10010	10030	10030	9990	711
596	20240227	092500	84015160	10050	10030	10050	10030	102
597	20240227	092400	82990340	10040	10040	10040	10040	11
598	20240227	092300	82879900	10050	9980	10050	9980	495
599	20240227	092200	77915060	9980	9960	9980	9960	200
600	20240227	092100	75919080	9980	9970	9980	9960	69
601	20240227	092000	75231390	9990	9980	9990	9970	624
602	20240227	091900	68998910	9980	9970	9980	9960	151
603	20240227	091800	67492310	9930	9940	9950	9930	60
604	20240227	091700	66896280	9930	10000	10000	9930	2557
605	20240227	091600	41398940	10000	10000	10010	10000	311
606	20240227	091500	38288890	10000	9990	10010	9990	131
607	20240227	091400	36978190	9990	10010	10010	9990	823
608	20240227	091300	28744500	10010	10020	10020	10010	10
609	20240227	091200	28644390	10010	10030	10030	10010	497
610	20240227	091100	23662810	10040	10040	10040	10040	53
611	20240227	091000	23130690	10050	10050	10050	10050	5
612	20240227	090900	23080440	10050	10050	10050	10050	693
613	20240227	090800	16115790	10050	10070	10070	10050	381
614	20240227	090700	12281620	10080	10080	10080	10080	88
615	20240227	090600	11394580	10080	10080	10080	10080	30
616	20240227	090500	11092180	10080	10080	10090	10080	361
617	20240227	090400	7453100	10080	10080	10080	10080	13
618	20240227	090300	7322060	10050	10050	10050	10050	300
619	20240227	090200	4307060	10050	10050	10050	10050	12
620	20240227	090100	4186460	10060	10080	10080	10060	37
621	20240227	090000	3814220	10090	10140	10140	10090	378